Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.44 | 20.57 | 20.31 | 20.39 | 1,702,687 | -0.05(-0.22%) |
Apr 29, 2021 | 20.23 | 20.49 | 20.22 | 20.44 | 1,371,013 | +0.32(+1.57%) |
Apr 28, 2021 | 20.07 | 20.16 | 19.97 | 20.12 | 1,835,094 | -0.01(-0.05%) |
Apr 27, 2021 | 20.08 | 20.30 | 20.03 | 20.13 | 2,636,643 | +0.06(+0.32%) |
Apr 26, 2021 | 20.50 | 20.58 | 20.05 | 20.07 | 2,394,756 | -0.35(-1.73%) |
Apr 23, 2021 | 20.39 | 20.52 | 20.25 | 20.42 | 1,827,312 | -0.02(-0.09%) |
Apr 22, 2021 | 20.24 | 20.58 | 20.22 | 20.44 | 2,288,799 | +0.24(+1.21%) |
Apr 21, 2021 | 20.56 | 20.62 | 20.18 | 20.19 | 2,386,475 | -0.38(-1.84%) |
Apr 20, 2021 | 20.44 | 20.84 | 20.37 | 20.57 | 3,632,439 | +0.14(+0.66%) |
Apr 19, 2021 | 20.43 | 20.54 | 20.30 | 20.44 | 1,857,782 | +0.14(+0.67%) |
Apr 16, 2021 | 20.21 | 20.37 | 20.13 | 20.30 | 2,251,988 | +0.17(+0.85%) |
Apr 15, 2021 | 19.91 | 20.20 | 19.87 | 20.13 | 2,205,718 | +0.23(+1.18%) |
Apr 14, 2021 | 19.62 | 20.11 | 19.57 | 19.90 | 3,611,471 | +0.28(+1.43%) |
Apr 13, 2021 | 19.53 | 19.65 | 19.34 | 19.62 | 2,169,033 | -0.02(-0.09%) |
Apr 12, 2021 | 19.32 | 19.67 | 19.27 | 19.63 | 2,479,170 | +0.40(+2.07%) |
Apr 09, 2021 | 19.45 | 19.46 | 19.13 | 19.24 | 2,238,928 | -0.22(-1.11%) |
Apr 08, 2021 | 19.47 | 19.47 | 19.31 | 19.45 | 3,151,613 | +0.06(+0.33%) |
Apr 07, 2021 | 19.29 | 19.60 | 19.19 | 19.39 | 3,206,477 | +0.07(+0.37%) |
Apr 06, 2021 | 18.85 | 19.40 | 18.77 | 19.32 | 4,539,397 | +0.59(+3.14%) |
Apr 05, 2021 | 18.87 | 19.03 | 18.66 | 18.73 | 1,319,622 | -0.01(-0.05%) |
Apr 01, 2021 | 18.38 | 18.77 | 18.31 | 18.74 | 2,714,295 | +0.43(+2.37%) |
Mar 31, 2021 | 18.44 | 18.45 | 18.28 | 18.31 | 2,416,984 | -0.16(-0.88%) |
Mar 30, 2021 | 18.44 | 18.59 | 18.28 | 18.47 | 2,320,163 | -0.06(-0.34%) |
Mar 29, 2021 | 18.70 | 18.79 | 18.37 | 18.53 | 4,945,703 | -0.21(-1.11%) |
Mar 26, 2021 | 18.69 | 19.05 | 18.50 | 18.74 | 5,619,290 | +0.04(+0.19%) |
Mar 25, 2021 | 18.52 | 18.81 | 18.40 | 18.70 | 4,197,777 | +0.09(+0.49%) |
Mar 24, 2021 | 18.89 | 19.16 | 18.60 | 18.61 | 2,977,978 | -0.12(-0.63%) |
Mar 23, 2021 | 18.68 | 18.96 | 18.61 | 18.73 | 2,661,371 | +0.01(+0.05%) |
Mar 22, 2021 | 18.52 | 18.75 | 18.41 | 18.72 | 2,913,424 | +0.06(+0.34%) |
Mar 19, 2021 | 18.52 | 18.76 | 18.39 | 18.66 | 5,677,175 | +0.11(+0.58%) |
Mar 18, 2021 | 18.73 | 18.85 | 18.50 | 18.55 | 2,428,211 | -0.36(-1.91%) |
Mar 17, 2021 | 18.61 | 18.99 | 18.41 | 18.91 | 2,339,320 | +0.12(+0.62%) |
Mar 16, 2021 | 19.33 | 19.43 | 18.68 | 18.79 | 2,412,615 | -0.67(-3.44%) |
Mar 15, 2021 | 18.68 | 19.48 | 18.61 | 19.46 | 3,693,713 | +0.93(+5.02%) |
Mar 12, 2021 | 18.31 | 18.65 | 18.21 | 18.53 | 3,356,344 | +0.22(+1.18%) |
Mar 11, 2021 | 18.49 | 18.53 | 18.12 | 18.31 | 3,799,178 | -0.18(-0.98%) |
Mar 10, 2021 | 18.38 | 18.66 | 18.25 | 18.49 | 4,095,513 | +0.32(+1.74%) |
Mar 09, 2021 | 19.14 | 19.20 | 18.14 | 18.18 | 8,958,785 | -0.53(-2.85%) |
Mar 08, 2021 | 17.83 | 18.83 | 17.83 | 18.71 | 12,520,299 | +0.95(+5.34%) |
Mar 05, 2021 | 17.53 | 17.79 | 17.04 | 17.76 | 5,241,985 | +0.25(+1.44%) |
Mar 04, 2021 | 18.43 | 18.43 | 17.23 | 17.51 | 5,832,803 | -0.59(-3.25%) |
Mar 03, 2021 | 18.36 | 18.67 | 17.91 | 18.10 | 8,267,333 | -1.06(-5.54%) |
Mar 02, 2021 | 19.19 | 19.27 | 18.89 | 19.16 | 5,901,849 | +0.02(+0.09%) |
Mar 01, 2021 | 18.79 | 19.41 | 18.60 | 19.14 | 4,445,174 | +0.76(+4.16%) |
Feb 26, 2021 | 18.16 | 18.53 | 18.10 | 18.38 | 3,203,771 | +0.33(+1.84%) |
Feb 25, 2021 | 18.44 | 18.45 | 17.98 | 18.04 | 3,200,831 | -0.33(-1.81%) |
Feb 24, 2021 | 18.23 | 18.53 | 18.03 | 18.38 | 3,947,124 | +0.20(+1.09%) |
Feb 23, 2021 | 18.17 | 18.40 | 18.03 | 18.18 | 2,474,971 | -0.08(-0.44%) |
Feb 22, 2021 | 18.53 | 18.53 | 18.21 | 18.26 | 3,265,359 | -0.32(-1.74%) |
Feb 19, 2021 | 18.77 | 18.81 | 18.48 | 18.58 | 1,878,214 | -0.15(-0.82%) |
Feb 18, 2021 | 18.30 | 18.87 | 18.20 | 18.74 | 2,334,734 | +0.35(+1.91%) |
Feb 17, 2021 | 18.53 | 18.60 | 18.33 | 18.39 | 1,610,008 | -0.23(-1.26%) |
Feb 16, 2021 | 18.89 | 18.89 | 18.55 | 18.62 | 3,389,217 | -0.31(-1.62%) |
Feb 12, 2021 | 18.75 | 18.93 | 18.59 | 18.92 | 2,180,948 | +0.15(+0.81%) |
Feb 11, 2021 | 18.97 | 18.98 | 18.56 | 18.77 | 2,204,117 | -0.19(-1.00%) |
Feb 10, 2021 | 19.02 | 19.03 | 18.79 | 18.96 | 1,616,347 | +0.01(+0.05%) |
Feb 09, 2021 | 18.80 | 19.13 | 18.64 | 18.95 | 3,021,445 | +0.29(+1.57%) |
Feb 08, 2021 | 19.08 | 19.10 | 18.58 | 18.66 | 6,378,958 | -0.45(-2.33%) |
Feb 05, 2021 | 19.02 | 19.26 | 18.97 | 19.10 | 1,923,463 | +0.15(+0.81%) |
Feb 04, 2021 | 18.74 | 19.17 | 18.63 | 18.95 | 3,501,692 | +0.30(+1.59%) |
Feb 03, 2021 | 18.67 | 18.78 | 18.48 | 18.66 | 4,664,251 | +0.04(+0.24%) |
Feb 02, 2021 | 18.37 | 18.91 | 18.16 | 18.61 | 2,212,625 | +0.23(+1.27%) |
Feb 01, 2021 | 18.46 | 18.57 | 18.23 | 18.38 | 4,861,907 | +0.03(+0.15%) |
Jan 29, 2021 | 18.48 | 18.76 | 18.32 | 18.35 | 2,514,811 | -0.21(-1.11%) |
Jan 28, 2021 | 18.62 | 18.84 | 18.18 | 18.56 | 3,028,858 | -0.03(-0.15%) |
Jan 27, 2021 | 19.04 | 19.20 | 18.43 | 18.58 | 5,403,918 | -0.37(-1.95%) |
Jan 26, 2021 | 18.66 | 19.06 | 18.45 | 18.95 | 3,928,957 | +0.29(+1.54%) |
Jan 25, 2021 | 18.73 | 18.82 | 18.47 | 18.66 | 4,393,763 | -0.09(-0.48%) |
Jan 22, 2021 | 19.01 | 19.11 | 18.63 | 18.75 | 2,363,722 | -0.35(-1.84%) |
Jan 21, 2021 | 19.26 | 19.40 | 19.08 | 19.10 | 1,620,533 | -0.19(-1.00%) |
Jan 20, 2021 | 19.55 | 19.74 | 19.13 | 19.30 | 3,144,584 | -0.29(-1.49%) |
Jan 19, 2021 | 19.49 | 19.68 | 19.17 | 19.59 | 2,834,411 | +0.12(+0.60%) |
Jan 15, 2021 | 18.74 | 19.72 | 18.65 | 19.47 | 4,785,479 | +0.71(+3.79%) |
Jan 14, 2021 | 18.61 | 18.93 | 18.57 | 18.76 | 2,773,560 | +0.24(+1.31%) |
Jan 13, 2021 | 18.71 | 18.72 | 18.43 | 18.52 | 3,267,552 | -0.19(-1.01%) |
Jan 12, 2021 | 19.10 | 19.11 | 18.65 | 18.71 | 3,373,289 | -0.30(-1.56%) |
Jan 11, 2021 | 19.06 | 19.30 | 18.95 | 19.01 | 2,009,098 | -0.34(-1.77%) |
Jan 08, 2021 | 19.06 | 19.52 | 18.83 | 19.35 | 2,721,043 | +0.36(+1.89%) |
Jan 07, 2021 | 19.31 | 19.38 | 18.92 | 18.99 | 3,015,962 | -0.39(-2.00%) |
Jan 06, 2021 | 19.39 | 19.61 | 19.13 | 19.37 | 3,380,169 | +0.01(+0.05%) |
Jan 05, 2021 | 19.29 | 19.41 | 19.05 | 19.37 | 2,761,997 | +0.13(+0.70%) |
Jan 04, 2021 | 19.73 | 19.77 | 19.20 | 19.23 | 2,474,972 | -0.49(-2.46%) |
Dec 31, 2020 | 19.72 | 19.72 | 19.72 | 1,421,367 | -0.04(-0.18%) | |
Dec 30, 2020 | 20.00 | 20.15 | 19.70 | 19.75 | 1,421,367 | -0.27(-1.35%) |
Dec 29, 2020 | 20.53 | 20.53 | 19.91 | 20.02 | 1,378,809 | -0.32(-1.59%) |
Dec 28, 2020 | 20.27 | 20.58 | 20.19 | 20.35 | 1,422,120 | +0.15(+0.76%) |
Dec 24, 2020 | 20.04 | 20.22 | 19.97 | 20.19 | 827,375 | +0.20(+0.99%) |
Dec 23, 2020 | 20.18 | 20.27 | 19.90 | 20.00 | 1,992,846 | -0.13(-0.63%) |
Dec 22, 2020 | 20.34 | 20.42 | 20.02 | 20.12 | 1,733,736 | -0.21(-1.02%) |
Dec 21, 2020 | 20.45 | 20.58 | 20.15 | 20.33 | 1,662,067 | -0.31(-1.48%) |
Dec 18, 2020 | 20.57 | 20.76 | 20.53 | 20.63 | 3,728,191 | +0.13(+0.61%) |
Dec 17, 2020 | 20.34 | 20.51 | 20.20 | 20.51 | 1,445,586 | +0.25(+1.24%) |
Dec 16, 2020 | 20.55 | 20.66 | 20.25 | 20.26 | 1,773,802 | -0.31(-1.53%) |
Dec 15, 2020 | 20.30 | 20.76 | 20.22 | 20.57 | 3,556,709 | +0.37(+1.83%) |
Dec 14, 2020 | 20.04 | 20.36 | 19.98 | 20.20 | 2,263,220 | +0.36(+1.81%) |
Dec 11, 2020 | 19.84 | 20.14 | 19.73 | 19.84 | 2,373,728 | -0.11(-0.54%) |
Dec 10, 2020 | 20.23 | 20.24 | 19.74 | 19.95 | 1,681,618 | -0.30(-1.47%) |
Dec 09, 2020 | 19.74 | 20.31 | 19.72 | 20.25 | 2,064,877 | +0.50(+2.55%) |
Dec 08, 2020 | 19.87 | 19.99 | 19.63 | 19.74 | 1,305,424 | -0.06(-0.32%) |
Dec 07, 2020 | 19.91 | 20.00 | 19.70 | 19.81 | 1,215,866 | -0.15(-0.77%) |
Dec 04, 2020 | 19.71 | 20.04 | 19.66 | 19.96 | 1,528,898 | +0.34(+1.74%) |
Dec 03, 2020 | 19.53 | 19.81 | 19.47 | 19.62 | 1,635,089 | +0.08(+0.41%) |
Dec 02, 2020 | 19.82 | 19.83 | 19.27 | 19.54 | 2,448,162 | -0.37(-1.85%) |
Dec 01, 2020 | 19.92 | 20.02 | 19.58 | 19.91 | 2,202,954 | +0.13(+0.64%) |
Nov 30, 2020 | 19.89 | 19.89 | 19.47 | 19.78 | 2,296,449 | -0.08(-0.41%) |
Nov 27, 2020 | 19.90 | 20.03 | 19.78 | 19.86 | 1,047,479 | -0.02(-0.09%) |
Nov 25, 2020 | 19.99 | 20.13 | 19.82 | 19.88 | 1,831,639 | -0.15(-0.76%) |
Nov 24, 2020 | 19.89 | 20.08 | 19.73 | 20.03 | 2,751,960 | +0.33(+1.68%) |
Nov 23, 2020 | 20.31 | 20.42 | 19.64 | 19.70 | 4,109,975 | -0.48(-2.40%) |
Nov 20, 2020 | 20.17 | 20.29 | 20.00 | 20.18 | 1,862,198 | -0.06(-0.31%) |
Nov 19, 2020 | 19.90 | 20.25 | 19.80 | 20.25 | 2,331,611 | +0.34(+1.71%) |
Nov 18, 2020 | 20.38 | 20.40 | 19.82 | 19.91 | 3,852,951 | -0.52(-2.55%) |
Nov 17, 2020 | 20.74 | 20.89 | 20.40 | 20.43 | 2,017,737 | -0.35(-1.68%) |
Nov 16, 2020 | 20.56 | 20.79 | 20.37 | 20.77 | 2,302,593 | +0.44(+2.16%) |
Nov 13, 2020 | 20.63 | 20.80 | 20.33 | 20.34 | 1,839,892 | -0.31(-1.52%) |
Nov 12, 2020 | 21.04 | 21.14 | 20.50 | 20.65 | 3,718,580 | -0.16(-0.78%) |
Nov 11, 2020 | 20.46 | 20.85 | 20.19 | 20.81 | 4,121,996 | +0.42(+2.07%) |
Nov 10, 2020 | 20.14 | 20.54 | 19.87 | 20.39 | 3,445,911 | +0.28(+1.38%) |
Nov 09, 2020 | 20.62 | 20.72 | 19.99 | 20.11 | 4,859,323 | +0.17(+0.85%) |
Nov 06, 2020 | 19.83 | 21.19 | 19.69 | 19.94 | 4,792,843 | +0.05(+0.27%) |
Nov 05, 2020 | 19.99 | 20.37 | 19.22 | 19.89 | 6,927,661 | +0.35(+1.79%) |
Nov 04, 2020 | 19.98 | 20.23 | 19.46 | 19.54 | 8,752,461 | -1.21(-5.83%) |
Nov 03, 2020 | 20.08 | 20.94 | 19.91 | 20.75 | 4,821,109 | +0.90(+4.52%) |
Nov 02, 2020 | 19.67 | 20.33 | 19.64 | 19.85 | 3,609,670 | +0.26(+1.33%) |
Oct 30, 2020 | 19.84 | 20.15 | 19.44 | 19.59 | 2,616,468 | -0.40(-2.02%) |
Oct 29, 2020 | 19.99 | 20.34 | 19.74 | 19.99 | 2,591,692 | +0.02(+0.09%) |
Oct 28, 2020 | 20.79 | 20.79 | 19.98 | 19.98 | 2,431,401 | -1.12(-5.31%) |
Oct 27, 2020 | 20.91 | 21.18 | 20.77 | 21.10 | 2,020,249 | +0.21(+0.99%) |
Oct 26, 2020 | 21.18 | 21.32 | 20.63 | 20.89 | 4,105,485 | -0.34(-1.61%) |
Oct 23, 2020 | 21.73 | 21.73 | 21.20 | 21.23 | 2,358,948 | -0.41(-1.91%) |
Oct 22, 2020 | 21.44 | 21.69 | 21.12 | 21.64 | 3,255,727 | +0.19(+0.88%) |
Oct 21, 2020 | 21.50 | 21.57 | 21.29 | 21.46 | 1,282,255 | -0.04(-0.21%) |
Oct 20, 2020 | 21.73 | 21.82 | 21.44 | 21.50 | 2,016,932 | -0.04(-0.17%) |
Oct 19, 2020 | 21.79 | 21.86 | 21.47 | 21.54 | 1,360,324 | -0.15(-0.70%) |
Oct 16, 2020 | 22.25 | 22.34 | 21.66 | 21.69 | 1,606,462 | -0.47(-2.10%) |
Oct 15, 2020 | 21.41 | 22.18 | 21.30 | 22.16 | 1,850,956 | +0.54(+2.49%) |
Oct 14, 2020 | 21.61 | 21.73 | 21.46 | 21.62 | 1,264,130 | +0.03(+0.12%) |
Oct 13, 2020 | 21.31 | 21.69 | 21.21 | 21.59 | 1,897,228 | +0.24(+1.13%) |
Oct 12, 2020 | 21.89 | 21.92 | 21.33 | 21.35 | 2,161,915 | -0.45(-2.06%) |
Oct 09, 2020 | 21.48 | 22.15 | 21.39 | 21.80 | 4,795,966 | +0.48(+2.23%) |
Oct 08, 2020 | 20.96 | 21.40 | 20.96 | 21.32 | 2,069,631 | +0.44(+2.10%) |
Oct 07, 2020 | 20.85 | 20.98 | 20.72 | 20.88 | 2,142,247 | +0.26(+1.26%) |
Oct 06, 2020 | 21.21 | 21.36 | 20.54 | 20.62 | 2,271,831 | -0.49(-2.34%) |
Oct 05, 2020 | 20.66 | 21.21 | 20.66 | 21.12 | 2,130,255 | +0.33(+1.60%) |
Oct 02, 2020 | 20.08 | 20.93 | 20.02 | 20.78 | 2,243,404 | +0.29(+1.40%) |
Oct 01, 2020 | 20.12 | 20.58 | 20.08 | 20.50 | 2,673,641 | +0.50(+2.51%) |
Sep 30, 2020 | 20.08 | 20.25 | 19.93 | 19.99 | 2,743,353 | -0.04(-0.22%) |
Sep 29, 2020 | 19.80 | 20.12 | 19.49 | 20.04 | 3,551,329 | +0.18(+0.90%) |
Sep 28, 2020 | 19.28 | 19.90 | 19.28 | 19.86 | 2,966,744 | +0.73(+3.80%) |
Sep 25, 2020 | 19.01 | 19.24 | 18.86 | 19.13 | 2,309,206 | +0.13(+0.66%) |
Sep 24, 2020 | 18.83 | 19.33 | 18.62 | 19.01 | 4,029,188 | +0.17(+0.90%) |
Sep 23, 2020 | 18.87 | 19.18 | 18.61 | 18.84 | 4,903,240 | -0.05(-0.28%) |
Sep 22, 2020 | 18.55 | 18.91 | 18.39 | 18.89 | 3,904,288 | +0.37(+1.98%) |
Sep 21, 2020 | 18.52 | 18.61 | 18.14 | 18.52 | 2,320,912 | -0.26(-1.41%) |
Sep 18, 2020 | 19.06 | 19.30 | 18.71 | 18.79 | 4,705,628 | -0.26(-1.39%) |
Sep 17, 2020 | 18.75 | 19.26 | 18.69 | 19.05 | 4,121,077 | +0.13(+0.66%) |
Sep 16, 2020 | 19.63 | 19.63 | 18.78 | 18.93 | 4,957,371 | -0.67(-3.43%) |
Sep 15, 2020 | 19.82 | 19.96 | 19.50 | 19.60 | 2,896,188 | -0.15(-0.77%) |
Sep 14, 2020 | 19.39 | 19.82 | 19.39 | 19.75 | 4,060,336 | +0.50(+2.61%) |
Sep 11, 2020 | 19.73 | 19.73 | 18.98 | 19.25 | 2,597,508 | -0.34(-1.74%) |
Sep 10, 2020 | 20.22 | 20.66 | 19.58 | 19.59 | 3,109,590 | -0.58(-2.89%) |
Sep 09, 2020 | 19.73 | 20.27 | 19.57 | 20.17 | 3,176,047 | +0.58(+2.97%) |
Sep 08, 2020 | 19.21 | 19.77 | 19.04 | 19.59 | 3,839,374 | +0.24(+1.25%) |
Sep 04, 2020 | 19.91 | 20.07 | 19.19 | 19.35 | 3,739,230 | -0.33(-1.69%) |
Sep 03, 2020 | 19.68 | 20.16 | 19.41 | 19.68 | 4,776,597 | -0.02(-0.09%) |
Sep 02, 2020 | 18.84 | 19.80 | 18.84 | 19.70 | 4,255,730 | +0.91(+4.87%) |
Sep 01, 2020 | 18.78 | 18.97 | 18.60 | 18.78 | 3,268,816 | +0.01(+0.05%) |
Aug 31, 2020 | 19.37 | 19.40 | 18.77 | 18.78 | 2,973,368 | -0.65(-3.37%) |
Aug 28, 2020 | 19.38 | 19.56 | 19.16 | 19.43 | 2,891,686 | +0.19(+0.98%) |
Aug 27, 2020 | 19.03 | 19.50 | 19.01 | 19.24 | 2,596,049 | +0.24(+1.27%) |
Aug 26, 2020 | 19.17 | 19.18 | 18.88 | 19.00 | 2,650,854 | -0.16(-0.84%) |
Aug 25, 2020 | 19.27 | 19.30 | 18.98 | 19.16 | 3,532,935 | -0.03(-0.14%) |
Aug 24, 2020 | 19.53 | 19.60 | 19.00 | 19.19 | 4,405,168 | -0.30(-1.56%) |
Aug 21, 2020 | 19.50 | 19.73 | 19.35 | 19.49 | 2,918,962 | +0.10(+0.51%) |
Aug 20, 2020 | 18.79 | 19.59 | 18.69 | 19.39 | 4,665,576 | +0.45(+2.36%) |
Aug 19, 2020 | 19.25 | 19.49 | 18.93 | 18.95 | 5,805,058 | -0.37(-1.90%) |
Aug 18, 2020 | 19.04 | 19.39 | 18.90 | 19.31 | 8,461,697 | +0.25(+1.31%) |
Aug 17, 2020 | 19.55 | 19.55 | 18.72 | 19.06 | 7,583,958 | -0.61(-3.09%) |
Aug 14, 2020 | 19.93 | 20.15 | 19.59 | 19.67 | 4,771,819 | -0.32(-1.61%) |
Aug 13, 2020 | 19.90 | 20.40 | 19.83 | 19.99 | 2,602,683 | +0.14(+0.72%) |
Aug 12, 2020 | 19.91 | 20.01 | 19.71 | 19.85 | 2,601,401 | +0.11(+0.54%) |
Aug 11, 2020 | 19.79 | 20.07 | 19.28 | 19.74 | 3,807,633 | +0.08(+0.41%) |
Aug 10, 2020 | 19.98 | 20.23 | 19.39 | 19.66 | 3,369,646 | -0.32(-1.61%) |
Aug 07, 2020 | 19.85 | 20.31 | 19.77 | 19.98 | 2,920,080 | +0.08(+0.40%) |
Aug 06, 2020 | 20.23 | 20.23 | 19.64 | 19.90 | 5,865,989 | -0.13(-0.63%) |
Aug 05, 2020 | 21.27 | 21.37 | 19.73 | 20.03 | 6,855,468 | -1.27(-5.96%) |
Aug 04, 2020 | 20.83 | 21.33 | 20.77 | 21.30 | 4,097,958 | +0.68(+3.30%) |
Aug 03, 2020 | 20.92 | 20.94 | 20.55 | 20.62 | 4,085,252 | -0.12(-0.56%) |
Jul 31, 2020 | 20.82 | 20.82 | 20.26 | 20.74 | 2,950,039 | +0.03(+0.13%) |
Jul 30, 2020 | 20.77 | 20.84 | 20.34 | 20.71 | 3,201,394 | -0.25(-1.19%) |
Jul 29, 2020 | 20.86 | 21.07 | 20.67 | 20.96 | 3,131,548 | +0.47(+2.27%) |
Jul 28, 2020 | 21.13 | 21.32 | 20.49 | 20.49 | 3,941,154 | -0.81(-3.82%) |
Jul 27, 2020 | 21.15 | 21.37 | 20.92 | 21.31 | 2,033,052 | +0.33(+1.58%) |
Jul 24, 2020 | 20.57 | 21.09 | 20.34 | 20.98 | 4,461,948 | +0.30(+1.43%) |
Jul 23, 2020 | 20.90 | 21.06 | 20.39 | 20.68 | 2,458,667 | -0.21(-0.99%) |
Jul 22, 2020 | 20.30 | 20.95 | 20.30 | 20.89 | 2,295,231 | +0.48(+2.37%) |
Jul 21, 2020 | 20.31 | 20.80 | 20.23 | 20.41 | 3,715,968 | +0.47(+2.38%) |
Jul 20, 2020 | 19.86 | 20.04 | 19.64 | 19.93 | 1,663,663 | -0.12(-0.58%) |
Jul 17, 2020 | 19.91 | 20.10 | 19.73 | 20.05 | 1,448,638 | +0.16(+0.81%) |
Jul 16, 2020 | 19.78 | 20.02 | 19.68 | 19.89 | 1,784,067 | -0.19(-0.94%) |
Jul 15, 2020 | 19.75 | 20.14 | 19.62 | 20.07 | 2,639,255 | +0.64(+3.31%) |
Jul 14, 2020 | 19.27 | 19.47 | 19.03 | 19.43 | 1,702,484 | +0.26(+1.35%) |
Jul 13, 2020 | 19.87 | 20.04 | 19.15 | 19.17 | 2,163,645 | -0.50(-2.55%) |
Jul 10, 2020 | 19.43 | 19.73 | 19.29 | 19.67 | 1,700,157 | +0.32(+1.66%) |
Jul 09, 2020 | 19.90 | 19.90 | 19.28 | 19.35 | 2,868,785 | -0.52(-2.61%) |
Jul 08, 2020 | 19.64 | 20.06 | 19.56 | 19.87 | 1,817,425 | +0.22(+1.14%) |
Jul 07, 2020 | 20.10 | 20.30 | 19.58 | 19.64 | 2,019,991 | -0.70(-3.43%) |
Jul 06, 2020 | 19.89 | 20.47 | 19.78 | 20.34 | 3,244,469 | +0.76(+3.88%) |
Jul 02, 2020 | 20.15 | 20.23 | 19.51 | 19.58 | 2,624,070 | -0.33(-1.66%) |
Jul 01, 2020 | 19.39 | 20.02 | 19.23 | 19.91 | 3,350,265 | +0.43(+2.20%) |
Jun 30, 2020 | 19.34 | 19.74 | 19.15 | 19.48 | 6,035,754 | +0.11(+0.55%) |
Jun 29, 2020 | 19.00 | 19.64 | 18.62 | 19.38 | 2,730,938 | +0.54(+2.85%) |
Jun 26, 2020 | 18.63 | 19.05 | 18.55 | 18.84 | 4,903,504 | +0.12(+0.62%) |
Jun 25, 2020 | 18.71 | 18.96 | 18.58 | 18.72 | 2,992,823 | -0.28(-1.46%) |
Jun 24, 2020 | 19.43 | 19.58 | 18.71 | 19.00 | 3,623,835 | -0.60(-3.06%) |
Jun 23, 2020 | 19.81 | 19.83 | 19.39 | 19.60 | 2,751,414 | -0.04(-0.18%) |
Jun 22, 2020 | 19.42 | 19.78 | 19.24 | 19.64 | 2,063,801 | +0.08(+0.41%) |
Jun 19, 2020 | 19.97 | 20.09 | 19.42 | 19.56 | 3,907,600 | -0.17(-0.86%) |
Jun 18, 2020 | 19.45 | 19.77 | 19.16 | 19.73 | 2,397,701 | +0.21(+1.05%) |
Jun 17, 2020 | 19.81 | 19.94 | 19.44 | 19.52 | 2,835,490 | -0.20(-1.00%) |
Jun 16, 2020 | 20.13 | 20.13 | 19.41 | 19.72 | 2,767,921 | +0.15(+0.78%) |
Jun 15, 2020 | 18.63 | 19.63 | 18.52 | 19.56 | 2,776,329 | +0.12(+0.60%) |
Jun 12, 2020 | 19.61 | 19.68 | 18.77 | 19.45 | 2,766,598 | +0.52(+2.74%) |
Jun 11, 2020 | 18.66 | 19.44 | 18.54 | 18.93 | 3,105,492 | -0.97(-4.86%) |
Jun 10, 2020 | 20.85 | 20.87 | 19.71 | 19.90 | 4,024,220 | -0.72(-3.47%) |
Jun 09, 2020 | 20.22 | 20.91 | 20.07 | 20.61 | 2,938,110 | +0.35(+1.72%) |
Jun 08, 2020 | 20.84 | 20.88 | 19.81 | 20.26 | 4,181,449 | -0.18(-0.88%) |
Jun 05, 2020 | 20.32 | 20.97 | 20.25 | 20.44 | 3,925,374 | +0.81(+4.15%) |
Jun 04, 2020 | 19.90 | 20.03 | 19.43 | 19.63 | 3,543,501 | -0.21(-1.08%) |
Jun 03, 2020 | 19.80 | 20.20 | 19.54 | 19.84 | 3,405,014 | +0.21(+1.09%) |
Jun 02, 2020 | 19.64 | 19.74 | 19.23 | 19.63 | 3,674,026 | +0.04(+0.18%) |
Jun 01, 2020 | 19.06 | 19.68 | 19.06 | 19.59 | 3,040,943 | +0.57(+3.01%) |
May 29, 2020 | 18.86 | 19.30 | 18.83 | 19.02 | 3,230,846 | +0.07(+0.38%) |
May 28, 2020 | 19.52 | 19.55 | 18.84 | 18.95 | 2,876,145 | -0.49(-2.52%) |
May 27, 2020 | 18.77 | 19.47 | 18.47 | 19.44 | 3,639,753 | +0.96(+5.22%) |
May 26, 2020 | 19.16 | 19.29 | 18.42 | 18.47 | 3,570,299 | -0.14(-0.77%) |
May 22, 2020 | 18.59 | 18.73 | 18.28 | 18.62 | 1,976,116 | +0.00(+0.00%) |
May 21, 2020 | 18.12 | 18.80 | 18.12 | 18.62 | 3,140,385 | +0.36(+1.96%) |
May 20, 2020 | 18.40 | 18.46 | 18.08 | 18.26 | 3,482,495 | +0.30(+1.69%) |
May 19, 2020 | 18.28 | 18.46 | 17.87 | 17.96 | 4,492,101 | -0.40(-2.19%) |
May 18, 2020 | 19.28 | 19.46 | 18.15 | 18.36 | 4,943,758 | -0.26(-1.39%) |
May 15, 2020 | 18.25 | 18.77 | 18.18 | 18.62 | 5,538,527 | +0.20(+1.07%) |
May 14, 2020 | 17.86 | 18.44 | 17.41 | 18.42 | 8,639,710 | +0.68(+3.82%) |
May 13, 2020 | 18.28 | 18.68 | 17.49 | 17.74 | 4,531,480 | -0.80(-4.33%) |
May 12, 2020 | 19.02 | 19.27 | 18.55 | 18.55 | 4,969,614 | -0.30(-1.61%) |
May 11, 2020 | 18.85 | 19.06 | 18.58 | 18.85 | 5,653,946 | -0.29(-1.49%) |
May 08, 2020 | 18.61 | 19.23 | 18.38 | 19.13 | 6,217,438 | +0.86(+4.69%) |
May 07, 2020 | 18.41 | 18.62 | 17.95 | 18.28 | 5,511,972 | +0.24(+1.34%) |
May 06, 2020 | 18.38 | 18.59 | 17.50 | 18.04 | 8,823,705 | +1.25(+7.44%) |
May 05, 2020 | 16.96 | 17.10 | 16.52 | 16.79 | 9,073,969 | -0.42(-2.44%) |
May 04, 2020 | 16.85 | 17.22 | 16.72 | 17.21 | 4,171,720 | -0.16(-0.92%) |